Canada markets open in 5 hours 26 minutes

Gran Tierra Energy Inc. (GTE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.00+0.89 (+6.79%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202413.3514.1613.3214.0014.0048,700
Jun 21, 202413.5513.6313.1113.1113.1193,700
Jun 20, 202413.5713.8313.5713.6813.6830,300
Jun 19, 202413.7413.7413.4613.4613.469,900
Jun 18, 202413.0413.6513.0413.6313.6377,400
Jun 17, 202413.2513.3512.9312.9812.9835,100
Jun 14, 202413.4113.4813.2013.3313.3344,900
Jun 13, 202413.4913.5013.1813.3913.3944,400
Jun 12, 202413.6413.7513.2913.5013.5037,800
Jun 11, 202413.5713.7413.1813.6413.6448,300
Jun 10, 202412.8413.6412.8413.6013.6087,700
Jun 07, 202412.4812.9412.4412.8412.8463,700
Jun 06, 202412.1412.6712.1412.6312.6350,100
Jun 05, 202411.9612.1711.9212.1212.1231,400
Jun 04, 202412.0012.2211.6511.8411.8457,800
Jun 03, 202412.6112.6812.1412.1412.1463,400
May 31, 202412.6312.7212.5012.6212.6227,600
May 30, 202412.5112.8312.5012.5812.5858,100
May 29, 202412.6312.7712.4312.6012.6086,000
May 28, 202411.7412.7011.7412.5812.58130,900
May 27, 202411.4811.8511.4811.7311.734,100
May 24, 202411.4411.6911.3811.5911.5933,300
May 23, 202411.9011.9011.3511.4111.4162,400
May 22, 202412.3912.4011.8811.8911.8962,700
May 21, 202412.6312.6312.3612.4712.4765,900
May 17, 202412.6212.8012.5812.6012.6025,700
May 16, 202412.4512.6812.4412.6812.6856,200
May 15, 202412.4212.6412.2112.5012.5067,300
May 14, 202412.7512.7712.4112.5812.5834,400
May 13, 202412.6012.9512.6012.7412.7425,700
May 10, 202412.5712.6812.4212.6012.6052,500
May 09, 202412.6912.8312.4512.5712.5772,400
May 08, 202412.5012.8212.3512.7212.72153,700
May 07, 202412.2412.9312.2412.6912.69148,600
May 06, 202411.9112.2811.9112.1312.1373,000
May 03, 202412.0012.0011.5911.8211.8237,900
May 02, 202410.8312.1510.8311.9011.90137,500
May 01, 202411.8112.0111.1911.2811.2860,400
Apr 30, 202412.2012.2011.7011.9211.92138,900
Apr 29, 202411.3012.3511.3012.3112.31154,100
Apr 26, 202411.2311.5011.2311.4711.4726,100
Apr 25, 202411.3311.4111.1011.3911.3933,600
Apr 24, 202411.1011.4211.0211.3211.3252,900
Apr 23, 202410.9611.2710.9311.1511.1572,600
Apr 22, 202411.1511.2410.9911.0111.0134,500
Apr 19, 202410.9311.5410.8811.2411.24143,800
Apr 18, 202411.0611.3310.9810.9810.9854,900
Apr 17, 202410.9011.1610.8511.1211.1262,100
Apr 16, 202411.0311.1410.6611.1111.1186,900
Apr 15, 202411.1511.2010.9311.1711.1738,600
Apr 12, 202411.2711.6211.1011.1611.1647,900
Apr 11, 202411.1311.2110.8711.2111.2140,900
Apr 10, 202411.0311.2611.0011.2511.2526,300
Apr 09, 202411.4911.4910.8811.0511.0527,100
Apr 08, 202411.1711.4811.0811.4011.4036,100
Apr 05, 202411.0011.2910.9411.0911.0950,000
Apr 04, 202410.9211.1910.8710.9110.9144,100
Apr 03, 202410.8111.1510.5611.1311.1358,600
Apr 02, 20249.8610.709.8610.7010.7087,100
Apr 01, 20249.709.829.549.829.8223,000
Mar 28, 20249.589.749.559.699.6936,200
Mar 27, 20249.459.549.419.489.4826,300
Mar 26, 20249.409.639.369.419.4144,400
Mar 25, 20249.019.419.019.349.3460,000
Mar 22, 20248.999.078.949.049.0429,900
Mar 21, 20248.869.118.868.998.9938,100
Mar 20, 20248.798.898.728.808.8039,100
Mar 19, 20248.718.908.718.848.8459,800
Mar 18, 20248.478.818.438.718.7156,200
Mar 15, 20248.378.488.178.378.3763,200
Mar 14, 20248.208.378.138.348.3441,400
Mar 13, 20247.908.307.908.208.2068,400
Mar 12, 20247.837.977.757.807.8048,500
Mar 11, 20247.707.897.707.897.8930,300
Mar 08, 20247.757.847.707.727.7223,200
Mar 07, 20247.657.787.657.747.7448,000
Mar 06, 20247.487.727.487.587.5874,200
Mar 05, 20247.357.497.357.447.4432,200
Mar 04, 20247.507.517.307.337.3319,000
Mar 01, 20247.377.717.367.557.5559,700
Feb 29, 20247.157.257.117.257.2560,700
Feb 28, 20247.397.457.127.157.1525,500
Feb 27, 20247.247.407.237.327.3232,100
Feb 26, 20247.507.507.207.227.2233,600
Feb 23, 20247.417.527.287.407.4027,200
Feb 22, 20247.367.727.337.577.5739,800
Feb 21, 20247.027.597.017.507.50155,700
Feb 20, 20247.137.146.786.976.9785,800
Feb 16, 20247.187.197.067.147.1443,800
Feb 15, 20246.907.246.877.157.1565,000
Feb 14, 20246.857.006.806.806.8050,900
Feb 13, 20246.956.976.816.836.8360,200
Feb 12, 20247.027.226.997.097.0957,400
Feb 09, 20246.997.076.846.956.9529,800
Feb 08, 20246.667.066.666.966.9662,600
Feb 07, 20246.716.826.646.736.7335,200
Feb 06, 20246.596.806.566.706.7040,100
Feb 05, 20246.846.846.576.626.6247,400
Feb 02, 20247.257.256.876.916.9146,700
Feb 01, 20247.607.777.297.297.2932,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...